Australia markets closed

Reach Resources Limited (RR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
At close: 03:54PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.00400.00400.00400.00400.00405,000,000
25 Nov 20220.00400.00400.00400.00400.00405,000,000
24 Nov 20220.00450.00450.00450.00450.0045750,000
23 Nov 20220.00450.00450.00450.00450.0045115,000
22 Nov 20220.00450.00450.00450.00450.004570,000
21 Nov 20220.00400.00400.00400.00400.004042,479
18 Nov 20220.00450.00450.00450.00450.0045-
17 Nov 20220.00450.00450.00450.00450.0045-
16 Nov 20220.00450.00450.00450.00450.0045910,000
15 Nov 20220.00450.00450.00450.00450.0045-
14 Nov 20220.00400.00450.00400.00450.004530,533
11 Nov 20220.00450.00450.00450.00450.0045143,339
10 Nov 20220.00450.00450.00400.00400.00401,937,198
09 Nov 20220.00500.00500.00400.00450.0045965,700
08 Nov 20220.00500.00500.00500.00500.0050299
07 Nov 20220.00500.00500.00500.00500.0050733,188
04 Nov 20220.00450.00500.00450.00500.00503,150,000
03 Nov 20220.00450.00450.00450.00450.00451,502,730
02 Nov 20220.00500.00500.00450.00500.0050628,132
01 Nov 20220.00500.00500.00500.00500.0050107,831
31 Oct 20220.00500.00600.00500.00500.00504,198,684
28 Oct 20220.00600.00600.00600.00600.0060-
27 Oct 20220.00600.00600.00600.00600.00601,000,000
26 Oct 20220.00600.00600.00600.00600.0060-
25 Oct 20220.00600.00600.00600.00600.0060166
24 Oct 20220.00600.00600.00600.00600.00602,000,000
21 Oct 20220.00600.00600.00600.00600.0060722,987
20 Oct 20220.00500.00600.00500.00600.00603,896,323
19 Oct 20220.00450.00450.00450.00450.0045352,778
18 Oct 20220.00500.00500.00500.00500.00505,288,459
17 Oct 20220.00500.00500.00500.00500.0050-
14 Oct 20220.00450.00500.00450.00500.0050425,971
13 Oct 20220.00450.00450.00450.00450.0045200,000
12 Oct 20220.00550.00550.00450.00500.00506,171,024
11 Oct 20220.00550.00550.00550.00550.00551,225,000
10 Oct 20220.00500.00500.00500.00500.00502,736,560
07 Oct 20220.00600.00600.00600.00600.00601,314,134
06 Oct 20220.00600.00600.00600.00600.006020,200
05 Oct 20220.00600.00600.00550.00600.00603,688,750
04 Oct 20220.00600.00600.00600.00600.00605,359,357
03 Oct 20220.00600.00600.00600.00600.00604,653,000
30 Sept 20220.00600.00700.00600.00700.00707,856,695
29 Sept 20220.00700.00700.00600.00650.00652,019,202
28 Sept 20220.00600.00600.00600.00600.00601,273,233
27 Sept 20220.00700.00700.00600.00600.00604,561,617
26 Sept 20220.00700.00700.00600.00600.00607,136,368
23 Sept 20220.00800.00800.00700.00700.00704,019,845
21 Sept 20220.00800.00900.00750.00800.00804,990,482
20 Sept 20220.00800.00900.00750.00800.008010,918,878
19 Sept 20220.00800.00800.00750.00800.00802,505,749
16 Sept 20220.00900.00900.00800.00800.008028,170,735
15 Sept 20220.00800.01000.00800.01000.010034,279,915
14 Sept 20220.00700.00700.00650.00700.00707,458,391
13 Sept 20220.00800.00800.00700.00800.00803,217,454
12 Sept 20220.00700.00750.00700.00700.00703,690,000
09 Sept 20220.00700.00750.00700.00700.00704,081,504
08 Sept 20220.00700.00800.00700.00700.007025,515,292
07 Sept 20220.00600.00700.00600.00650.006511,771,399
06 Sept 20220.00600.00600.00500.00600.006010,747,750
05 Sept 20220.00700.00700.00600.00600.006011,899,668
02 Sept 20220.00600.00700.00600.00700.007018,749,001
01 Sept 20220.00600.00600.00600.00600.006013,766,550
31 Aug 20220.00600.00600.00500.00500.00505,140,000
30 Aug 20220.00500.00600.00500.00600.006025,780,716
29 Aug 20220.00450.00450.00450.00450.0045-
26 Aug 20220.00400.00450.00400.00450.00457,000,000
25 Aug 20220.00400.00400.00400.00400.00405,000,000
24 Aug 20220.00300.00400.00300.00400.00402,218,620
23 Aug 20220.00400.00400.00400.00400.0040-
22 Aug 20220.00400.00400.00400.00400.0040-
19 Aug 20220.00400.00400.00400.00400.0040125
18 Aug 20220.00350.00400.00350.00400.0040136,250
17 Aug 20220.00400.00400.00400.00400.0040-
16 Aug 20220.00400.00400.00400.00400.0040250,000
15 Aug 20220.00400.00400.00400.00400.0040166,667
12 Aug 20220.00400.00400.00400.00400.00401,032,603
11 Aug 20220.00400.00400.00400.00400.00406,707,897
10 Aug 20220.00400.00400.00400.00400.00409,844,582
09 Aug 20220.00400.00400.00400.00400.00401,000,000
08 Aug 20220.00500.00500.00400.00400.0040736,830
05 Aug 20220.00450.00450.00450.00450.00453,101,480
04 Aug 20220.00400.00400.00400.00400.00407,804,388
03 Aug 20220.00300.00300.00300.00300.0030491
02 Aug 20220.00350.00350.00350.00350.0035-
01 Aug 20220.00350.00350.00350.00350.0035135,000
29 July 20220.00400.00400.00300.00300.00301,100,000
28 July 20220.00300.00300.00300.00300.0030-
27 July 20220.00300.00300.00300.00300.0030-
26 July 20220.00300.00300.00300.00300.00301,000,000
25 July 20220.00350.00350.00350.00350.0035202,402
22 July 20220.00400.00400.00400.00400.0040-
21 July 20220.00400.00400.00400.00400.0040200,000
20 July 20220.00350.00400.00350.00400.00404,437,402
19 July 20220.00300.00300.00300.00300.0030-
18 July 20220.00300.00300.00300.00300.00303,318,142
15 July 20220.00300.00300.00300.00300.0030-
14 July 20220.00300.00300.00300.00300.003012,077,522
13 July 20220.00350.00350.00350.00350.003542,815
12 July 20220.00350.00350.00350.00350.0035-
11 July 20220.00350.00350.00350.00350.0035-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...